ベガコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/11/28 | 3,100 | 3,185 | 3,085 | 3,150 | -20 | -0.6% | 21,400 |
| 2016/11/25 | 3,195 | 3,275 | 3,105 | 3,170 | +20 | +0.6% | 42,500 |
| 2016/11/24 | 3,085 | 3,240 | 3,085 | 3,150 | +50 | +1.6% | 35,500 |
| 2016/11/22 | 3,075 | 3,145 | 3,050 | 3,100 | -20 | -0.6% | 37,600 |
| 2016/11/21 | 3,085 | 3,220 | 3,050 | 3,120 | +95 | +3.1% | 83,100 |
| 2016/11/18 | 2,886 | 3,085 | 2,840 | 3,025 | +208 | +7.4% | 139,600 |
| 2016/11/17 | 2,890 | 2,890 | 2,779 | 2,817 | +22 | +0.8% | 54,500 |
| 2016/11/16 | 2,660 | 2,849 | 2,660 | 2,795 | +95 | +3.5% | 52,000 |
| 2016/11/15 | 2,677 | 2,724 | 2,651 | 2,700 | +73 | +2.8% | 56,700 |
| 2016/11/14 | 2,659 | 2,728 | 2,608 | 2,627 | -148 | -5.3% | 96,500 |
| 2016/11/11 | 3,000 | 3,000 | 2,753 | 2,775 | -170 | -5.8% | 54,600 |
| 2016/11/10 | 2,977 | 2,980 | 2,833 | 2,945 | +215 | +7.9% | 34,100 |
| 2016/11/09 | 2,941 | 3,000 | 2,601 | 2,730 | -256 | -8.6% | 99,500 |
| 2016/11/08 | 2,872 | 3,015 | 2,872 | 2,986 | +112 | +3.9% | 46,900 |
| 2016/11/07 | 2,990 | 3,010 | 2,858 | 2,874 | -16 | -0.6% | 42,100 |
| 2016/11/04 | 2,881 | 2,929 | 2,830 | 2,890 | -110 | -3.7% | 109,100 |
| 2016/11/02 | 3,100 | 3,185 | 2,901 | 3,000 | -225 | -7% | 160,000 |
| 2016/11/01 | 3,425 | 3,490 | 3,200 | 3,225 | -515 | -13.8% | 175,400 |
| 2016/10/31 | 3,705 | 3,740 | 3,650 | 3,740 | +15 | +0.4% | 23,000 |
| 2016/10/28 | 3,750 | 3,760 | 3,685 | 3,725 | -30 | -0.8% | 25,300 |
| 2016/10/27 | 3,750 | 3,825 | 3,720 | 3,755 | +25 | +0.7% | 34,200 |
| 2016/10/26 | 3,640 | 3,765 | 3,600 | 3,730 | +75 | +2.1% | 35,500 |
| 2016/10/25 | 3,580 | 3,660 | 3,520 | 3,655 | +20 | +0.6% | 32,300 |
| 2016/10/24 | 3,680 | 3,685 | 3,605 | 3,635 | -45 | -1.2% | 17,900 |
| 2016/10/21 | 3,780 | 3,820 | 3,675 | 3,680 | -85 | -2.3% | 33,000 |
| 2016/10/20 | 3,620 | 3,780 | 3,595 | 3,765 | +120 | +3.3% | 55,300 |
| 2016/10/19 | 3,670 | 3,685 | 3,595 | 3,645 | -25 | -0.7% | 36,400 |
| 2016/10/18 | 3,690 | 3,735 | 3,655 | 3,670 | -20 | -0.5% | 17,200 |
| 2016/10/17 | 3,785 | 3,810 | 3,605 | 3,690 | -65 | -1.7% | 54,900 |
| 2016/10/14 | 3,785 | 3,925 | 3,740 | 3,755 | -20 | -0.5% | 118,800 |
| 2016/10/13 | 3,645 | 3,780 | 3,630 | 3,775 | +130 | +3.6% | 35,900 |
| 2016/10/12 | 3,700 | 3,805 | 3,620 | 3,645 | -95 | -2.5% | 45,300 |
| 2016/10/11 | 3,520 | 3,740 | 3,520 | 3,740 | +180 | +5.1% | 53,200 |
| 2016/10/07 | 3,635 | 3,635 | 3,525 | 3,560 | -30 | -0.8% | 28,500 |
| 2016/10/06 | 3,740 | 3,760 | 3,520 | 3,590 | -100 | -2.7% | 76,600 |
| 2016/10/05 | 3,710 | 3,775 | 3,655 | 3,690 | -5 | -0.1% | 51,000 |
| 2016/10/04 | 3,790 | 3,840 | 3,605 | 3,695 | -25 | -0.7% | 83,800 |
| 2016/10/03 | 3,615 | 3,730 | 3,560 | 3,720 | +175 | +4.9% | 77,100 |
| 2016/09/30 | 3,510 | 3,600 | 3,410 | 3,545 | -80 | -2.2% | 122,400 |
| 2016/09/29 | 3,840 | 3,900 | 3,600 | 3,625 | -200 | -5.2% | 143,200 |
| 2016/09/28 | 3,735 | 3,865 | 3,660 | 3,825 | +90 | +2.4% | 147,100 |
| 2016/09/27 | 3,620 | 3,800 | 3,480 | 3,735 | +100 | +2.8% | 149,400 |
| 2016/09/26 | 3,475 | 3,745 | 3,415 | 3,635 | +40 | +1.1% | 118,300 |
| 2016/09/23 | 3,485 | 3,760 | 3,430 | 3,595 | +250 | +7.5% | 333,100 |
| 2016/09/21 | 3,265 | 3,360 | 3,190 | 3,345 | +80 | +2.5% | 63,500 |
| 2016/09/20 | 3,130 | 3,320 | 3,130 | 3,265 | +135 | +4.3% | 57,100 |
| 2016/09/16 | 3,155 | 3,260 | 3,100 | 3,130 | +45 | +1.5% | 84,500 |
| 2016/09/15 | 3,180 | 3,235 | 3,030 | 3,085 | -165 | -5.1% | 104,600 |
| 2016/09/14 | 3,365 | 3,620 | 3,085 | 3,250 | -155 | -4.6% | 227,200 |
| 2016/09/13 | 3,365 | 3,470 | 3,300 | 3,405 | +20 | +0.6% | 114,000 |
2051～
2100
件表示中 / 2153件
類似銘柄と比較する
現在ご覧いただいている「ＶＥＧＡ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＶＥＧＡ | 105,000円 | -0.4% | +13.9% | 1.05% | 19.96倍 | 1.94倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
| ジーフット | 26,900円 | 0.0% | - | 0.00% | 1169.57倍 | -1.08倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| ダイワサイクル | 409,000円 | +12.2% | +1.6% | 1.66% | 12.07倍 | 2.03倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| トウキョベース | 25,500円 | +11.4% | +8.5% | 2.35% | 12.31倍 | 2.17倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| 天満屋ス | 95,600円 | +0.9% | +1.8% | 1.46% | 6.95倍 | 0.42倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
市場注目の銘柄
チャート関連のコラム
